Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 20,69 | 20,75 | 19,53 | 19,81 | 19,81 | 1.297.521 |
02 mag 2024 | 20,60 | 20,62 | 20,01 | 20,25 | 20,25 | 1.214.900 |
01 mag 2024 | 20,51 | 21,12 | 20,19 | 20,40 | 20,40 | 1.465.100 |
30 apr 2024 | 20,33 | 20,65 | 20,11 | 20,50 | 20,50 | 1.341.700 |
29 apr 2024 | 21,00 | 21,00 | 20,54 | 20,66 | 20,66 | 850.000 |
26 apr 2024 | 20,68 | 21,04 | 20,44 | 20,79 | 20,79 | 710.400 |
25 apr 2024 | 20,71 | 20,83 | 20,42 | 20,55 | 20,55 | 1.368.800 |
24 apr 2024 | 21,42 | 21,58 | 21,13 | 21,13 | 21,13 | 1.378.400 |
23 apr 2024 | 21,15 | 21,77 | 20,99 | 21,41 | 21,41 | 1.210.800 |
22 apr 2024 | 21,28 | 21,31 | 20,61 | 21,02 | 21,02 | 1.224.600 |
19 apr 2024 | 20,85 | 21,14 | 20,61 | 21,10 | 21,10 | 1.990.600 |
18 apr 2024 | 20,58 | 20,96 | 20,41 | 20,92 | 20,92 | 2.322.900 |
17 apr 2024 | 20,76 | 20,84 | 20,19 | 20,43 | 20,43 | 2.107.100 |
16 apr 2024 | 20,75 | 21,07 | 20,40 | 20,79 | 20,79 | 1.430.000 |
15 apr 2024 | 21,25 | 21,49 | 20,62 | 20,93 | 20,93 | 1.219.200 |
12 apr 2024 | 22,38 | 22,72 | 21,01 | 21,20 | 21,20 | 1.833.500 |
11 apr 2024 | 22,51 | 22,89 | 22,11 | 22,72 | 22,72 | 1.478.500 |
10 apr 2024 | 22,29 | 22,61 | 22,10 | 22,31 | 22,31 | 1.069.800 |
09 apr 2024 | 23,90 | 23,90 | 23,04 | 23,25 | 23,25 | 739.300 |
08 apr 2024 | 23,27 | 23,78 | 23,17 | 23,54 | 23,54 | 450.200 |
05 apr 2024 | 23,32 | 23,41 | 23,07 | 23,23 | 23,23 | 622.200 |
04 apr 2024 | 24,12 | 24,33 | 23,27 | 23,39 | 23,39 | 1.115.300 |
03 apr 2024 | 23,31 | 24,18 | 23,31 | 24,00 | 24,00 | 1.183.800 |
02 apr 2024 | 23,01 | 23,64 | 22,90 | 23,59 | 23,59 | 764.100 |
01 apr 2024 | 24,96 | 24,97 | 23,51 | 23,64 | 23,64 | 1.022.200 |
28 mar 2024 | 24,80 | 25,10 | 24,60 | 24,81 | 24,81 | 1.013.700 |
27 mar 2024 | 24,92 | 24,97 | 24,32 | 24,72 | 24,72 | 1.056.100 |
26 mar 2024 | 24,41 | 25,26 | 24,21 | 24,75 | 24,75 | 1.331.200 |
25 mar 2024 | 24,53 | 24,63 | 24,12 | 24,13 | 24,13 | 628.000 |
22 mar 2024 | 25,15 | 25,28 | 24,23 | 24,47 | 24,47 | 950.400 |
21 mar 2024 | 25,73 | 25,95 | 25,14 | 25,32 | 25,32 | 1.195.700 |
20 mar 2024 | 25,44 | 25,90 | 24,83 | 25,27 | 25,27 | 1.397.900 |
19 mar 2024 | 25,70 | 25,86 | 24,91 | 24,95 | 24,95 | 1.406.000 |
18 mar 2024 | 25,50 | 26,15 | 25,47 | 25,78 | 25,78 | 1.264.800 |
15 mar 2024 | 25,25 | 25,67 | 25,11 | 25,60 | 25,60 | 1.713.700 |
14 mar 2024 | 26,21 | 26,41 | 25,34 | 25,47 | 25,47 | 1.051.700 |
13 mar 2024 | 26,25 | 26,60 | 25,90 | 26,21 | 26,21 | 1.275.100 |
12 mar 2024 | 25,86 | 26,50 | 25,64 | 26,44 | 26,44 | 1.772.700 |
11 mar 2024 | 26,78 | 27,06 | 25,98 | 26,03 | 26,03 | 917.500 |
08 mar 2024 | 26,50 | 27,02 | 26,36 | 26,97 | 26,97 | 1.649.200 |
07 mar 2024 | 26,11 | 26,86 | 26,09 | 26,34 | 26,34 | 1.966.700 |
06 mar 2024 | 26,64 | 26,97 | 26,02 | 26,28 | 26,28 | 1.715.700 |
05 mar 2024 | 26,64 | 27,40 | 26,33 | 26,50 | 26,50 | 1.897.100 |
04 mar 2024 | 28,15 | 28,24 | 26,87 | 27,27 | 27,27 | 2.132.800 |
01 mar 2024 | 28,33 | 29,18 | 27,74 | 28,25 | 28,25 | 2.188.500 |
29 feb 2024 | 29,53 | 29,53 | 28,02 | 28,39 | 28,39 | 2.914.200 |
28 feb 2024 | 31,47 | 31,54 | 28,15 | 28,85 | 28,85 | 6.133.600 |
27 feb 2024 | 24,44 | 24,78 | 24,08 | 24,52 | 24,52 | 2.963.100 |
26 feb 2024 | 23,37 | 24,19 | 23,18 | 24,12 | 24,12 | 2.073.900 |
23 feb 2024 | 23,03 | 23,50 | 22,88 | 23,39 | 23,39 | 1.358.400 |
22 feb 2024 | 22,73 | 23,17 | 22,40 | 23,00 | 23,00 | 1.947.700 |
21 feb 2024 | 22,50 | 22,62 | 22,00 | 22,16 | 22,16 | 1.133.500 |
20 feb 2024 | 22,38 | 22,90 | 22,38 | 22,77 | 22,77 | 737.000 |
16 feb 2024 | 22,71 | 23,08 | 22,27 | 22,87 | 22,87 | 1.264.300 |
15 feb 2024 | 22,83 | 23,16 | 22,67 | 22,87 | 22,87 | 839.100 |
14 feb 2024 | 22,00 | 22,82 | 21,92 | 22,65 | 22,65 | 906.200 |
13 feb 2024 | 21,69 | 22,70 | 21,48 | 21,69 | 21,69 | 1.095.100 |
12 feb 2024 | 22,48 | 23,34 | 22,42 | 22,79 | 22,79 | 1.259.800 |
09 feb 2024 | 21,97 | 22,46 | 21,88 | 22,37 | 22,37 | 1.403.700 |
08 feb 2024 | 21,65 | 21,93 | 21,40 | 21,71 | 21,71 | 1.219.100 |
07 feb 2024 | 21,88 | 22,03 | 21,35 | 21,70 | 21,70 | 1.204.800 |
06 feb 2024 | 21,81 | 22,17 | 21,55 | 21,88 | 21,88 | 1.089.400 |
05 feb 2024 | 21,58 | 21,68 | 21,07 | 21,47 | 21,47 | 827.900 |
02 feb 2024 | 21,61 | 22,12 | 21,31 | 21,94 | 21,94 | 853.500 |
01 feb 2024 | 21,49 | 21,92 | 21,11 | 21,90 | 21,90 | 870.900 |
31 gen 2024 | 21,58 | 22,37 | 21,33 | 21,37 | 21,37 | 1.252.400 |
30 gen 2024 | 22,12 | 22,32 | 21,38 | 21,70 | 21,70 | 1.104.100 |
29 gen 2024 | 22,71 | 22,75 | 21,68 | 22,17 | 22,17 | 1.661.300 |
26 gen 2024 | 20,96 | 21,80 | 20,94 | 21,34 | 21,34 | 1.599.000 |
25 gen 2024 | 21,19 | 21,23 | 20,67 | 20,83 | 20,83 | 870.800 |
24 gen 2024 | 21,49 | 21,49 | 20,73 | 20,87 | 20,87 | 1.776.400 |
23 gen 2024 | 20,94 | 21,42 | 20,85 | 21,13 | 21,13 | 1.508.000 |
22 gen 2024 | 20,27 | 21,04 | 19,97 | 20,50 | 20,50 | 2.066.100 |
19 gen 2024 | 19,80 | 20,44 | 19,36 | 19,78 | 19,78 | 3.550.600 |
18 gen 2024 | 20,29 | 20,41 | 19,47 | 19,73 | 19,73 | 2.928.700 |
17 gen 2024 | 19,91 | 20,17 | 19,63 | 20,15 | 20,15 | 1.608.400 |
16 gen 2024 | 20,31 | 20,46 | 20,15 | 20,30 | 20,30 | 1.504.000 |
12 gen 2024 | 21,45 | 21,71 | 20,48 | 20,69 | 20,69 | 1.401.000 |
11 gen 2024 | 21,52 | 21,58 | 20,89 | 21,24 | 21,24 | 2.226.100 |
10 gen 2024 | 21,95 | 21,95 | 21,28 | 21,48 | 21,48 | 1.408.500 |
09 gen 2024 | 22,30 | 22,54 | 21,93 | 21,98 | 21,98 | 1.371.400 |
08 gen 2024 | 22,02 | 22,89 | 22,02 | 22,83 | 22,83 | 2.092.100 |
05 gen 2024 | 21,31 | 21,93 | 21,25 | 21,85 | 21,85 | 1.061.800 |
04 gen 2024 | 21,74 | 21,74 | 20,91 | 21,51 | 21,51 | 1.426.500 |
03 gen 2024 | 22,66 | 22,66 | 21,27 | 21,45 | 21,45 | 1.355.600 |
02 gen 2024 | 22,65 | 23,06 | 22,17 | 22,75 | 22,75 | 1.673.700 |
29 dic 2023 | 23,72 | 23,91 | 23,13 | 23,15 | 23,15 | 878.400 |
28 dic 2023 | 23,19 | 24,27 | 23,19 | 23,81 | 23,81 | 1.127.600 |
27 dic 2023 | 23,36 | 23,39 | 22,81 | 23,24 | 23,24 | 1.699.000 |
26 dic 2023 | 23,63 | 23,72 | 22,85 | 23,14 | 23,14 | 1.322.500 |
22 dic 2023 | 23,65 | 23,71 | 23,08 | 23,42 | 23,42 | 1.373.000 |
21 dic 2023 | 23,77 | 23,86 | 23,12 | 23,49 | 23,49 | 2.681.000 |
20 dic 2023 | 23,96 | 24,05 | 23,12 | 23,18 | 23,18 | 1.739.700 |
19 dic 2023 | 23,93 | 24,30 | 23,65 | 24,04 | 24,04 | 1.307.400 |
18 dic 2023 | 22,60 | 23,71 | 22,59 | 23,50 | 23,50 | 1.408.500 |
15 dic 2023 | 23,57 | 23,67 | 22,99 | 23,35 | 23,35 | 2.983.700 |
14 dic 2023 | 24,46 | 24,94 | 22,99 | 23,27 | 23,27 | 2.657.100 |
13 dic 2023 | 22,04 | 23,89 | 21,85 | 23,87 | 23,87 | 1.289.700 |
12 dic 2023 | 22,00 | 22,16 | 21,47 | 21,90 | 21,90 | 926.900 |
11 dic 2023 | 21,77 | 22,14 | 21,61 | 21,94 | 21,94 | 1.071.400 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...